Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.850 | 5.900 | 5.760 | 5.780 | 5.780 | 2,647,700 |
| 2025-01-16 | 5.950 | 5.950 | 5.850 | 5.860 | 5.860 | 3,912,300 |
| 2025-01-15 | 6.000 | 6.030 | 5.830 | 5.920 | 5.920 | 4,685,377 |
| 2025-01-14 | 5.900 | 6.100 | 5.860 | 6.060 | 6.060 | 5,270,058 |
| 2025-01-13 | 5.680 | 5.910 | 5.550 | 5.840 | 5.840 | 4,508,444 |
| 2025-01-10 | 6.030 | 6.120 | 5.870 | 5.870 | 5.870 | 6,440,977 |
| 2025-01-09 | 6.200 | 6.370 | 6.110 | 6.160 | 6.160 | 7,934,277 |
| 2025-01-08 | 6.200 | 6.640 | 6.080 | 6.330 | 6.330 | 10,429,835 |
| 2025-01-07 | 6.510 | 6.990 | 6.350 | 6.510 | 6.510 | 17,294,671 |
| 2025-01-06 | 6.000 | 6.430 | 5.750 | 6.430 | 6.430 | 13,964,400 |
| 2025-01-03 | 5.690 | 5.740 | 5.330 | 5.360 | 5.360 | 4,151,458 |
| 2025-01-02 | 5.750 | 5.850 | 5.590 | 5.680 | 5.680 | 3,635,200 |
| 2024-12-31 | 6.150 | 6.170 | 5.760 | 5.800 | 5.800 | 5,903,342 |
| 2024-12-30 | 6.300 | 6.520 | 6.200 | 6.200 | 6.200 | 5,366,642 |
| 2024-12-27 | 6.280 | 6.360 | 6.120 | 6.250 | 6.250 | 3,591,905 |
| 2024-12-26 | 6.190 | 6.320 | 6.130 | 6.230 | 6.230 | 3,405,002 |
| 2024-12-25 | 6.760 | 6.850 | 6.110 | 6.270 | 6.270 | 8,442,126 |
| 2024-12-24 | 6.700 | 7.020 | 6.640 | 6.770 | 6.770 | 5,619,935 |
| 2024-12-23 | 6.800 | 7.060 | 6.620 | 6.730 | 6.730 | 9,106,272 |
| 2024-12-20 | 6.440 | 6.850 | 6.440 | 6.800 | 6.800 | 8,189,400 |
| 2024-12-19 | 6.460 | 6.540 | 6.350 | 6.450 | 6.450 | 3,187,600 |
| 2024-12-18 | 6.410 | 6.610 | 6.410 | 6.530 | 6.530 | 3,486,400 |
| 2024-12-17 | 6.760 | 6.790 | 6.430 | 6.470 | 6.470 | 5,660,700 |
| 2024-12-16 | 6.840 | 6.900 | 6.720 | 6.770 | 6.770 | 4,453,600 |
| 2024-12-13 | 7.130 | 7.130 | 6.810 | 6.840 | 6.840 | 8,032,700 |
| 2024-12-12 | 6.970 | 7.170 | 6.920 | 7.100 | 7.100 | 9,587,700 |
| 2024-12-11 | 6.780 | 7.080 | 6.730 | 6.970 | 6.970 | 7,395,000 |
| 2024-12-10 | 7.050 | 7.180 | 6.850 | 6.900 | 6.900 | 10,895,102 |
| 2024-12-09 | 6.730 | 6.900 | 6.730 | 6.850 | 6.850 | 5,898,800 |
| 2024-12-06 | 6.630 | 6.820 | 6.610 | 6.790 | 6.790 | 4,996,559 |
| 2024-12-05 | 6.610 | 6.680 | 6.560 | 6.660 | 6.660 | 3,592,502 |
| 2024-12-04 | 6.760 | 6.850 | 6.620 | 6.650 | 6.650 | 4,934,100 |
| 2024-12-03 | 6.750 | 6.970 | 6.690 | 6.840 | 6.840 | 6,426,200 |
| 2024-12-02 | 6.670 | 6.800 | 6.630 | 6.770 | 6.770 | 4,812,998 |
| 2024-11-29 | 6.600 | 6.700 | 6.520 | 6.660 | 6.660 | 5,868,400 |
| 2024-11-28 | 6.490 | 6.850 | 6.480 | 6.690 | 6.690 | 6,928,902 |
| 2024-11-27 | 6.450 | 6.540 | 6.330 | 6.540 | 6.540 | 4,131,402 |
| 2024-11-26 | 6.420 | 6.550 | 6.420 | 6.470 | 6.470 | 3,040,700 |
| 2024-11-25 | 6.460 | 6.550 | 6.350 | 6.440 | 6.440 | 4,600,600 |
| 2024-11-22 | 6.530 | 6.850 | 6.450 | 6.510 | 6.510 | 5,968,700 |
| 2024-11-21 | 6.640 | 6.690 | 6.580 | 6.600 | 6.600 | 4,723,914 |
| 2024-11-20 | 6.550 | 6.690 | 6.510 | 6.650 | 6.650 | 5,142,359 |
| 2024-11-19 | 6.480 | 6.570 | 6.310 | 6.540 | 6.540 | 4,449,100 |
| 2024-11-18 | 6.720 | 6.780 | 6.380 | 6.470 | 6.470 | 5,719,079 |
| 2024-11-15 | 6.950 | 7.020 | 6.780 | 6.780 | 6.780 | 8,655,956 |
| 2024-11-14 | 7.020 | 7.340 | 6.900 | 7.110 | 7.110 | 12,155,498 |
| 2024-11-13 | 7.100 | 7.100 | 6.850 | 7.020 | 7.020 | 8,059,971 |
| 2024-11-12 | 7.040 | 7.460 | 6.970 | 7.180 | 7.180 | 14,236,800 |
| 2024-11-11 | 6.840 | 7.060 | 6.820 | 7.020 | 7.020 | 6,748,900 |
| 2024-11-08 | 7.160 | 7.200 | 6.870 | 6.900 | 6.900 | 9,206,100 |
| 2024-11-07 | 6.750 | 7.060 | 6.670 | 7.010 | 7.010 | 11,933,900 |
| 2024-11-06 | 6.640 | 6.920 | 6.570 | 6.800 | 6.800 | 9,564,820 |
| 2024-11-05 | 6.500 | 6.650 | 6.430 | 6.620 | 6.620 | 6,884,098 |
| 2024-11-04 | 6.360 | 6.630 | 6.330 | 6.530 | 6.530 | 4,864,331 |
| 2024-11-01 | 6.860 | 6.860 | 6.440 | 6.460 | 6.460 | 9,455,900 |
| 2024-10-31 | 7.060 | 7.100 | 6.860 | 6.910 | 6.910 | 8,229,000 |
| 2024-10-30 | 6.770 | 7.060 | 6.740 | 7.040 | 7.040 | 9,215,248 |
| 2024-10-29 | 7.020 | 7.140 | 6.630 | 6.820 | 6.820 | 9,807,300 |
| 2024-10-28 | 6.870 | 7.100 | 6.760 | 7.060 | 7.060 | 8,966,675 |
| 2024-10-25 | 6.670 | 7.100 | 6.660 | 6.850 | 6.850 | 9,357,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.